33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231220 | 183800 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 209 |
| 3 | 20231220 | 183700 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 4 | 20231220 | 183600 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 5 | 20231220 | 183500 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 6 | 20231220 | 183400 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 7 | 20231220 | 183300 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 8 | 20231220 | 183200 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 9 | 20231220 | 183100 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 10 | 20231220 | 183000 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 11 | 20231220 | 182900 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 12 | 20231220 | 182800 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 13 | 20231220 | 182700 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 14 | 20231220 | 182600 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 15 | 20231220 | 182500 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 16 | 20231220 | 182400 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 17 | 20231220 | 182300 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 18 | 20231220 | 182200 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 19 | 20231220 | 182100 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 20 | 20231220 | 182000 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 21 | 20231220 | 181900 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 22 | 20231220 | 181800 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 23 | 20231220 | 181700 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 24 | 20231220 | 181600 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 25 | 20231220 | 181500 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 26 | 20231220 | 181400 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 27 | 20231220 | 181300 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 28 | 20231220 | 181200 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 29 | 20231220 | 181100 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 30 | 20231220 | 181000 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 31 | 20231220 | 180900 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 32 | 20231220 | 180800 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 209 |
| 33 | 20231220 | 180700 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 34 | 20231220 | 180600 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 35 | 20231220 | 180500 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 36 | 20231220 | 180400 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 37 | 20231220 | 180300 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 38 | 20231220 | 180200 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 39 | 20231220 | 180100 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 40 | 20231220 | 180000 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 41 | 20231220 | 175900 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 42 | 20231220 | 175800 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 43 | 20231220 | 175700 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 44 | 20231220 | 175600 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 45 | 20231220 | 175500 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 46 | 20231220 | 175400 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 47 | 20231220 | 175300 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 48 | 20231220 | 175200 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 49 | 20231220 | 175100 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 50 | 20231220 | 175000 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 51 | 20231220 | 174900 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 52 | 20231220 | 174800 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 53 | 20231220 | 174700 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 54 | 20231220 | 174600 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 55 | 20231220 | 174500 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 56 | 20231220 | 174400 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 57 | 20231220 | 174300 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 58 | 20231220 | 174200 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 59 | 20231220 | 174100 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 60 | 20231220 | 174000 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 61 | 20231220 | 173900 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 62 | 20231220 | 173800 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 209 |
| 63 | 20231220 | 173700 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 64 | 20231220 | 173600 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 65 | 20231220 | 173500 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 66 | 20231220 | 173400 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 67 | 20231220 | 173300 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 68 | 20231220 | 173200 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 69 | 20231220 | 173100 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 70 | 20231220 | 173000 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 71 | 20231220 | 172900 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 72 | 20231220 | 172800 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 73 | 20231220 | 172700 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 74 | 20231220 | 172600 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 75 | 20231220 | 172500 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 76 | 20231220 | 172400 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 77 | 20231220 | 172300 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 78 | 20231220 | 172200 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 79 | 20231220 | 172100 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 80 | 20231220 | 172000 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 81 | 20231220 | 171900 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 82 | 20231220 | 171800 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 83 | 20231220 | 171700 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 84 | 20231220 | 171600 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 85 | 20231220 | 171500 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 86 | 20231220 | 171400 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 87 | 20231220 | 171300 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 88 | 20231220 | 171200 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 89 | 20231220 | 171100 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 90 | 20231220 | 171000 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 91 | 20231220 | 170900 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 92 | 20231220 | 170800 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 209 |
| 93 | 20231220 | 170700 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 94 | 20231220 | 170600 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 95 | 20231220 | 170500 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 96 | 20231220 | 170400 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 97 | 20231220 | 170300 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 98 | 20231220 | 170200 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 99 | 20231220 | 170100 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 100 | 20231220 | 170000 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 101 | 20231220 | 165900 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 102 | 20231220 | 165800 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 103 | 20231220 | 165700 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 104 | 20231220 | 165600 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 105 | 20231220 | 165500 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 106 | 20231220 | 165400 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 107 | 20231220 | 165300 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 108 | 20231220 | 165200 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 109 | 20231220 | 165100 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 110 | 20231220 | 165000 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 111 | 20231220 | 164900 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 112 | 20231220 | 164800 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 113 | 20231220 | 164700 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 114 | 20231220 | 164600 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 115 | 20231220 | 164500 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 116 | 20231220 | 164400 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 117 | 20231220 | 164300 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 118 | 20231220 | 164200 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 119 | 20231220 | 164100 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 120 | 20231220 | 164000 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 121 | 20231220 | 163900 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 122 | 20231220 | 163800 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 209 |
| 123 | 20231220 | 163700 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 124 | 20231220 | 163600 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 125 | 20231220 | 163500 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 126 | 20231220 | 163400 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 127 | 20231220 | 163300 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 128 | 20231220 | 163200 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 129 | 20231220 | 163100 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 130 | 20231220 | 163000 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 131 | 20231220 | 162900 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 132 | 20231220 | 162800 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 133 | 20231220 | 162700 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 134 | 20231220 | 162600 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 135 | 20231220 | 162500 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 136 | 20231220 | 162400 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 137 | 20231220 | 162300 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 138 | 20231220 | 162200 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 139 | 20231220 | 162100 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 140 | 20231220 | 162000 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 141 | 20231220 | 161900 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 142 | 20231220 | 161800 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 143 | 20231220 | 161700 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 144 | 20231220 | 161600 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 145 | 20231220 | 161500 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 146 | 20231220 | 161400 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 147 | 20231220 | 161300 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 148 | 20231220 | 161200 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 149 | 20231220 | 161100 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 150 | 20231220 | 161000 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 151 | 20231220 | 160900 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 152 | 20231220 | 160800 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 209 |
| 153 | 20231220 | 160700 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 154 | 20231220 | 160600 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 155 | 20231220 | 160500 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 156 | 20231220 | 160400 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 157 | 20231220 | 160300 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 158 | 20231220 | 160200 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 159 | 20231220 | 160100 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 160 | 20231220 | 160000 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 161 | 20231220 | 155900 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 162 | 20231220 | 155800 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 163 | 20231220 | 155700 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 164 | 20231220 | 155600 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 165 | 20231220 | 155500 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 166 | 20231220 | 155400 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 167 | 20231220 | 155300 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 168 | 20231220 | 155200 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 169 | 20231220 | 155100 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 170 | 20231220 | 155000 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 171 | 20231220 | 154900 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 172 | 20231220 | 154800 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 173 | 20231220 | 154700 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 174 | 20231220 | 154600 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 175 | 20231220 | 154500 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 176 | 20231220 | 154400 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 177 | 20231220 | 154300 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 178 | 20231220 | 154200 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 179 | 20231220 | 154100 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 180 | 20231220 | 154000 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 181 | 20231220 | 153900 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 182 | 20231220 | 153800 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 209 |
| 183 | 20231220 | 153700 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 184 | 20231220 | 153600 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 185 | 20231220 | 153500 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 186 | 20231220 | 153400 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 187 | 20231220 | 153300 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 188 | 20231220 | 153200 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 189 | 20231220 | 153100 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 190 | 20231220 | 153000 | 3689411500 | 232500 | 232500 | 232500 | 232500 | 209 |
| 191 | 20231220 | 152900 | 3640819000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 192 | 20231220 | 152800 | 3640819000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 193 | 20231220 | 152700 | 3640819000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 194 | 20231220 | 152600 | 3640819000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 195 | 20231220 | 152500 | 3640819000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 196 | 20231220 | 152400 | 3640819000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 197 | 20231220 | 152300 | 3640819000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 198 | 20231220 | 152200 | 3640819000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 199 | 20231220 | 152100 | 3640819000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 200 | 20231220 | 152000 | 3640819000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 201 | 20231220 | 151900 | 3640819000 | 233000 | 233000 | 233000 | 232500 | 22 |
| 202 | 20231220 | 151800 | 3635694500 | 232500 | 233000 | 233500 | 232500 | 39 |
| 203 | 20231220 | 151700 | 3626605000 | 233000 | 233000 | 233000 | 233000 | 27 |
| 204 | 20231220 | 151600 | 3620314000 | 233000 | 233000 | 233000 | 233000 | 6 |
| 205 | 20231220 | 151500 | 3618916000 | 232500 | 232500 | 233000 | 232500 | 57 |
| 206 | 20231220 | 151400 | 3605639500 | 233000 | 233000 | 233000 | 233000 | 1 |
| 207 | 20231220 | 151300 | 3605406500 | 233000 | 233000 | 233000 | 233000 | 8 |
| 208 | 20231220 | 151200 | 3603542500 | 233000 | 232500 | 233000 | 232500 | 44 |
| 209 | 20231220 | 151100 | 3593312000 | 233000 | 233000 | 233000 | 232500 | 11 |
| 210 | 20231220 | 151000 | 3590750000 | 233000 | 231500 | 233000 | 231500 | 46 |
| 211 | 20231220 | 150900 | 3580033500 | 232000 | 232500 | 233000 | 232000 | 54 |
| 212 | 20231220 | 150800 | 3567476500 | 232500 | 232500 | 232500 | 232500 | 3 |
| 213 | 20231220 | 150700 | 3566779000 | 232500 | 232500 | 232500 | 232000 | 11 |
| 214 | 20231220 | 150600 | 3564223500 | 232500 | 232500 | 232500 | 232500 | 36 |
| 215 | 20231220 | 150500 | 3555853500 | 232500 | 232000 | 232500 | 231500 | 23 |
| 216 | 20231220 | 150400 | 3550523000 | 232000 | 232000 | 233000 | 232000 | 10 |
| 217 | 20231220 | 150300 | 3548201000 | 233000 | 233000 | 233000 | 233000 | 41 |
| 218 | 20231220 | 150200 | 3538648000 | 233000 | 233000 | 233000 | 233000 | 6 |
| 219 | 20231220 | 150100 | 3537250000 | 231500 | 232500 | 233000 | 231500 | 4 |
| 220 | 20231220 | 150000 | 3536321500 | 232500 | 232500 | 233500 | 232000 | 81 |
| 221 | 20231220 | 145900 | 3517491500 | 232500 | 233000 | 235000 | 232500 | 41 |
| 222 | 20231220 | 145800 | 3507891500 | 234500 | 233500 | 234500 | 233500 | 161 |
| 223 | 20231220 | 145700 | 3470225000 | 233000 | 232000 | 233000 | 231500 | 65 |
| 224 | 20231220 | 145600 | 3455114500 | 232000 | 232000 | 232500 | 232000 | 30 |
| 225 | 20231220 | 145500 | 3448151000 | 232000 | 232500 | 232500 | 231500 | 47 |
| 226 | 20231220 | 145400 | 3437228500 | 232500 | 232000 | 232500 | 232000 | 115 |
| 227 | 20231220 | 145300 | 3410518500 | 231500 | 232000 | 232000 | 231500 | 52 |
| 228 | 20231220 | 145200 | 3398459500 | 232000 | 231500 | 232000 | 231500 | 25 |
| 229 | 20231220 | 145100 | 3392665500 | 231500 | 232000 | 232500 | 231500 | 13 |
| 230 | 20231220 | 145000 | 3389649500 | 232500 | 233000 | 233000 | 232000 | 45 |
| 231 | 20231220 | 144900 | 3379191000 | 233000 | 233000 | 233000 | 232500 | 52 |
| 232 | 20231220 | 144800 | 3367095000 | 232500 | 233000 | 233000 | 232500 | 24 |
| 233 | 20231220 | 144700 | 3361504000 | 233000 | 232500 | 233000 | 232500 | 48 |
| 234 | 20231220 | 144600 | 3350324500 | 232000 | 232000 | 232500 | 232000 | 60 |
| 235 | 20231220 | 144500 | 3336398500 | 232000 | 233000 | 233000 | 232000 | 28 |
| 236 | 20231220 | 144400 | 3329883000 | 232000 | 233500 | 233500 | 232000 | 9 |
| 237 | 20231220 | 144300 | 3327786500 | 233500 | 232000 | 233500 | 231500 | 132 |
| 238 | 20231220 | 144200 | 3297014500 | 231000 | 231000 | 232500 | 231000 | 101 |
| 239 | 20231220 | 144100 | 3273648500 | 231500 | 231000 | 231500 | 231000 | 29 |
| 240 | 20231220 | 144000 | 3266941500 | 230500 | 230500 | 230500 | 230500 | 13 |
| 241 | 20231220 | 143900 | 3263945000 | 229500 | 230500 | 231000 | 229500 | 50 |
| 242 | 20231220 | 143800 | 3252424500 | 230500 | 230500 | 231000 | 230500 | 39 |
| 243 | 20231220 | 143700 | 3243425000 | 230500 | 230000 | 231000 | 229000 | 107 |
| 244 | 20231220 | 143600 | 3218894500 | 230500 | 231000 | 231000 | 230500 | 11 |
| 245 | 20231220 | 143500 | 3216355000 | 231000 | 230500 | 231000 | 230500 | 46 |
| 246 | 20231220 | 143400 | 3205751500 | 229500 | 229500 | 231000 | 229000 | 67 |
| 247 | 20231220 | 143300 | 3190351500 | 229500 | 231000 | 231000 | 229500 | 29 |
| 248 | 20231220 | 143200 | 3183669000 | 230500 | 230500 | 230500 | 229500 | 141 |
| 249 | 20231220 | 143100 | 3151257500 | 230500 | 231000 | 231500 | 230500 | 10 |
| 250 | 20231220 | 143000 | 3148947500 | 231000 | 229500 | 231000 | 229500 | 101 |
| 251 | 20231220 | 142900 | 3125655000 | 229500 | 230000 | 230000 | 229000 | 74 |
| 252 | 20231220 | 142800 | 3108667500 | 230000 | 231000 | 231000 | 230000 | 102 |
| 253 | 20231220 | 142700 | 3085195500 | 230500 | 231500 | 231500 | 230500 | 111 |
| 254 | 20231220 | 142600 | 3059574500 | 231500 | 231000 | 231500 | 231000 | 31 |
| 255 | 20231220 | 142500 | 3052401500 | 231000 | 232000 | 232500 | 231000 | 35 |
| 256 | 20231220 | 142400 | 3044302000 | 232000 | 233000 | 233000 | 232000 | 8 |
| 257 | 20231220 | 142300 | 3042441000 | 233000 | 232000 | 233000 | 232000 | 34 |
| 258 | 20231220 | 142200 | 3034522000 | 233000 | 231500 | 233000 | 231000 | 109 |
| 259 | 20231220 | 142100 | 3009309500 | 232500 | 233000 | 233500 | 232000 | 98 |
| 260 | 20231220 | 142000 | 2986523500 | 233000 | 232500 | 233000 | 232000 | 15 |
| 261 | 20231220 | 141900 | 2983035500 | 233000 | 232500 | 233000 | 232500 | 45 |
| 262 | 20231220 | 141800 | 2972558500 | 232000 | 231500 | 232000 | 231500 | 54 |
| 263 | 20231220 | 141700 | 2960033500 | 230500 | 232000 | 233000 | 230500 | 113 |
| 264 | 20231220 | 141600 | 2933900500 | 232000 | 232000 | 232500 | 232000 | 22 |
| 265 | 20231220 | 141500 | 2928796000 | 233000 | 232500 | 233000 | 232500 | 49 |
| 266 | 20231220 | 141400 | 2917398000 | 232000 | 232500 | 233000 | 232000 | 19 |
| 267 | 20231220 | 141300 | 2912986500 | 233000 | 232500 | 233000 | 232500 | 6 |
| 268 | 20231220 | 141200 | 2911589000 | 231500 | 232500 | 233000 | 231500 | 112 |
| 269 | 20231220 | 141100 | 2885568000 | 233000 | 233500 | 233500 | 233000 | 17 |
| 270 | 20231220 | 141000 | 2881604000 | 233500 | 234000 | 234000 | 232500 | 43 |
| 271 | 20231220 | 140900 | 2871550000 | 234000 | 233500 | 234000 | 233500 | 10 |
| 272 | 20231220 | 140800 | 2869212500 | 233000 | 233500 | 233500 | 233000 | 5 |
| 273 | 20231220 | 140700 | 2868047000 | 233000 | 233000 | 233500 | 233000 | 46 |
| 274 | 20231220 | 140600 | 2857311500 | 233500 | 233500 | 233500 | 233500 | 45 |
| 275 | 20231220 | 140500 | 2846804000 | 233000 | 233500 | 233500 | 233000 | 2 |
| 276 | 20231220 | 140400 | 2846337500 | 233500 | 233500 | 233500 | 233000 | 50 |
| 277 | 20231220 | 140300 | 2834667000 | 233000 | 234000 | 234000 | 233000 | 11 |
| 278 | 20231220 | 140200 | 2832099000 | 234000 | 234000 | 234000 | 233500 | 10 |
| 279 | 20231220 | 140100 | 2829760500 | 234000 | 233500 | 234000 | 233500 | 35 |
| 280 | 20231220 | 140000 | 2821574000 | 233500 | 233500 | 234000 | 233500 | 14 |
| 281 | 20231220 | 135900 | 2818302000 | 234000 | 233500 | 234000 | 233500 | 34 |
| 282 | 20231220 | 135800 | 2810348000 | 234000 | 233000 | 234000 | 233000 | 8 |
| 283 | 20231220 | 135700 | 2808477500 | 233500 | 234000 | 234000 | 233500 | 10 |
| 284 | 20231220 | 135600 | 2806142000 | 234000 | 234000 | 234500 | 234000 | 11 |
| 285 | 20231220 | 135500 | 2803566000 | 234500 | 233500 | 234500 | 233500 | 29 |
| 286 | 20231220 | 135400 | 2796793500 | 233500 | 233000 | 233500 | 233000 | 10 |
| 287 | 20231220 | 135300 | 2794460500 | 233000 | 234000 | 234000 | 233000 | 43 |
| 288 | 20231220 | 135200 | 2784410000 | 234000 | 233500 | 234000 | 233500 | 8 |
| 289 | 20231220 | 135100 | 2782540000 | 234000 | 233500 | 234000 | 233000 | 7 |
| 290 | 20231220 | 135000 | 2780905500 | 232500 | 234000 | 234000 | 232500 | 43 |
| 291 | 20231220 | 134900 | 2770882000 | 233500 | 233500 | 233500 | 233500 | 35 |
| 292 | 20231220 | 134800 | 2762709500 | 233500 | 233000 | 233500 | 233000 | 9 |
| 293 | 20231220 | 134700 | 2760610000 | 233000 | 233500 | 233500 | 233000 | 7 |
| 294 | 20231220 | 134600 | 2758976000 | 233000 | 232500 | 233000 | 232500 | 41 |
| 295 | 20231220 | 134500 | 2749423500 | 232500 | 232500 | 233500 | 232500 | 11 |
| 296 | 20231220 | 134400 | 2746862000 | 233500 | 233000 | 233500 | 233000 | 37 |
| 297 | 20231220 | 134300 | 2738227000 | 232500 | 233000 | 233000 | 232500 | 27 |
| 298 | 20231220 | 134200 | 2731941500 | 233500 | 234000 | 234000 | 233500 | 8 |
| 299 | 20231220 | 134100 | 2730071500 | 233500 | 233500 | 233500 | 233500 | 37 |
| 300 | 20231220 | 134000 | 2721432000 | 233500 | 233000 | 233500 | 233000 | 12 |
| 301 | 20231220 | 133900 | 2718635500 | 233500 | 233000 | 233500 | 233000 | 15 |
| 302 | 20231220 | 133800 | 2715133500 | 234000 | 233500 | 234000 | 233500 | 41 |
| 303 | 20231220 | 133700 | 2705542500 | 233500 | 233000 | 233500 | 233000 | 28 |
| 304 | 20231220 | 133600 | 2699012500 | 233500 | 234000 | 234000 | 233500 | 51 |
| 305 | 20231220 | 133500 | 2687082000 | 234000 | 233500 | 234000 | 233500 | 5 |
| 306 | 20231220 | 133400 | 2685913500 | 233500 | 233500 | 233500 | 233500 | 6 |
| 307 | 20231220 | 133300 | 2684512500 | 233500 | 234000 | 234000 | 233500 | 11 |
| 308 | 20231220 | 133200 | 2681941000 | 234500 | 234000 | 234500 | 234000 | 44 |
| 309 | 20231220 | 133100 | 2671624500 | 234000 | 234000 | 234500 | 234000 | 4 |
| 310 | 20231220 | 133000 | 2670688000 | 234000 | 233500 | 234500 | 233500 | 6 |
| 311 | 20231220 | 132900 | 2669284500 | 234000 | 233500 | 234000 | 233500 | 76 |
| 312 | 20231220 | 132800 | 2651519000 | 233500 | 234000 | 234000 | 233500 | 10 |
| 313 | 20231220 | 132700 | 2649183500 | 233500 | 233500 | 234000 | 233500 | 35 |
| 314 | 20231220 | 132600 | 2640998000 | 233500 | 233500 | 233500 | 233500 | 9 |
| 315 | 20231220 | 132500 | 2638896500 | 234000 | 233500 | 234000 | 233500 | 27 |
| 316 | 20231220 | 132400 | 2632579500 | 234000 | 233500 | 234000 | 233000 | 23 |
| 317 | 20231220 | 132300 | 2627209000 | 233500 | 233500 | 233500 | 233500 | 7 |
| 318 | 20231220 | 132200 | 2625574500 | 233500 | 234000 | 234000 | 233500 | 20 |
| 319 | 20231220 | 132100 | 2620896500 | 234000 | 234000 | 234000 | 233500 | 45 |
| 320 | 20231220 | 132000 | 2610370000 | 233500 | 233500 | 234000 | 233500 | 4 |
| 321 | 20231220 | 131900 | 2609435500 | 234000 | 234000 | 234000 | 234000 | 41 |
| 322 | 20231220 | 131800 | 2599841500 | 233500 | 234000 | 234000 | 233500 | 33 |
| 323 | 20231220 | 131700 | 2592135000 | 234000 | 234000 | 234000 | 234000 | 21 |
| 324 | 20231220 | 131600 | 2587221000 | 234000 | 233000 | 234000 | 233000 | 28 |
| 325 | 20231220 | 131500 | 2580686500 | 233000 | 233000 | 233000 | 232500 | 34 |
| 326 | 20231220 | 131400 | 2572768500 | 233500 | 233500 | 234000 | 233000 | 11 |
| 327 | 20231220 | 131300 | 2570202000 | 233500 | 233500 | 233500 | 233500 | 18 |
| 328 | 20231220 | 131200 | 2565999000 | 233000 | 233000 | 233000 | 232500 | 36 |
| 329 | 20231220 | 131100 | 2557615500 | 233000 | 233000 | 233500 | 232500 | 16 |
| 330 | 20231220 | 131000 | 2553885500 | 233500 | 232500 | 233500 | 232500 | 49 |
| 331 | 20231220 | 130900 | 2542471500 | 232500 | 232500 | 232500 | 231500 | 12 |
| 332 | 20231220 | 130800 | 2539687000 | 232000 | 232500 | 233000 | 232000 | 25 |
| 333 | 20231220 | 130700 | 2533879500 | 232000 | 232500 | 232500 | 232000 | 41 |
| 334 | 20231220 | 130600 | 2524347500 | 232500 | 232500 | 232500 | 232000 | 6 |
| 335 | 20231220 | 130500 | 2522954000 | 232500 | 232500 | 232500 | 231500 | 43 |
| 336 | 20231220 | 130400 | 2512965500 | 233000 | 233000 | 233500 | 231500 | 61 |
| 337 | 20231220 | 130300 | 2498755000 | 232500 | 230000 | 232500 | 230000 | 62 |
| 338 | 20231220 | 130200 | 2484407000 | 229500 | 229500 | 230000 | 229000 | 11 |
| 339 | 20231220 | 130100 | 2481885000 | 230000 | 230000 | 230000 | 229500 | 48 |
| 340 | 20231220 | 130000 | 2470848500 | 230000 | 230000 | 230500 | 229500 | 13 |
| 341 | 20231220 | 125900 | 2467856500 | 229500 | 230000 | 230500 | 229000 | 11 |
| 342 | 20231220 | 125800 | 2465325500 | 231000 | 229000 | 231000 | 228500 | 83 |
| 343 | 20231220 | 125700 | 2446248000 | 230000 | 230000 | 230000 | 229500 | 17 |
| 344 | 20231220 | 125600 | 2442340500 | 229500 | 229500 | 229500 | 229500 | 7 |
| 345 | 20231220 | 125500 | 2440734000 | 229500 | 229500 | 229500 | 229500 | 20 |
| 346 | 20231220 | 125400 | 2436144000 | 228500 | 229000 | 229000 | 228500 | 160 |
| 347 | 20231220 | 125300 | 2399565500 | 229500 | 229500 | 230000 | 229000 | 16 |
| 348 | 20231220 | 125200 | 2395895000 | 229000 | 230000 | 230000 | 229000 | 171 |
| 349 | 20231220 | 125100 | 2356684500 | 230000 | 230000 | 230500 | 229500 | 77 |
| 350 | 20231220 | 125000 | 2338971500 | 230000 | 230000 | 230500 | 229500 | 19 |
| 351 | 20231220 | 124900 | 2334602500 | 229500 | 230000 | 230000 | 229500 | 12 |
| 352 | 20231220 | 124800 | 2331844000 | 230000 | 231000 | 231000 | 230000 | 62 |
| 353 | 20231220 | 124700 | 2317573000 | 230500 | 230500 | 230500 | 230000 | 37 |
| 354 | 20231220 | 124600 | 2309048000 | 230500 | 230500 | 230500 | 230500 | 36 |
| 355 | 20231220 | 124500 | 2300750000 | 230500 | 230000 | 230500 | 230000 | 4 |
| 356 | 20231220 | 124400 | 2299828500 | 230500 | 231000 | 231000 | 230000 | 22 |
| 357 | 20231220 | 124300 | 2294754500 | 231000 | 231000 | 231000 | 231000 | 7 |
| 358 | 20231220 | 124200 | 2293137500 | 231000 | 231000 | 231000 | 231000 | 2 |
| 359 | 20231220 | 124100 | 2292675500 | 231000 | 230500 | 231000 | 230500 | 11 |
| 360 | 20231220 | 124000 | 2290135500 | 230500 | 231000 | 231000 | 230500 | 61 |
| 361 | 20231220 | 123900 | 2276050500 | 231000 | 231000 | 231000 | 230500 | 44 |
| 362 | 20231220 | 123800 | 2265887500 | 231000 | 230500 | 231000 | 230500 | 7 |
| 363 | 20231220 | 123700 | 2264273500 | 230000 | 230500 | 230500 | 230000 | 40 |
| 364 | 20231220 | 123600 | 2255059500 | 230500 | 230500 | 230500 | 230500 | 7 |
| 365 | 20231220 | 123500 | 2253446000 | 230500 | 230500 | 231000 | 230500 | 6 |
| 366 | 20231220 | 123400 | 2252062000 | 230500 | 230500 | 230500 | 230500 | 5 |
| 367 | 20231220 | 123300 | 2250909500 | 230500 | 231000 | 231000 | 230000 | 235 |
| 368 | 20231220 | 123200 | 2196741500 | 231000 | 231000 | 231500 | 231000 | 8 |
| 369 | 20231220 | 123100 | 2194892500 | 231000 | 231500 | 231500 | 231000 | 50 |
| 370 | 20231220 | 123000 | 2183342000 | 231000 | 231500 | 231500 | 231000 | 38 |
| 371 | 20231220 | 122900 | 2174563500 | 232000 | 231500 | 232000 | 231500 | 3 |
| 372 | 20231220 | 122800 | 2173868500 | 231500 | 231500 | 232000 | 231500 | 4 |
| 373 | 20231220 | 122700 | 2172942000 | 231500 | 231500 | 231500 | 231000 | 14 |
| 374 | 20231220 | 122600 | 2169702500 | 231000 | 232000 | 232000 | 231000 | 78 |
| 375 | 20231220 | 122500 | 2151658000 | 231500 | 231000 | 232000 | 231000 | 10 |
| 376 | 20231220 | 122400 | 2149342500 | 231500 | 231000 | 231500 | 231000 | 5 |
| 377 | 20231220 | 122300 | 2148186000 | 231500 | 231500 | 231500 | 231500 | 39 |
| 378 | 20231220 | 122200 | 2139157500 | 232000 | 231500 | 232000 | 231500 | 4 |
| 379 | 20231220 | 122100 | 2138231000 | 231000 | 231500 | 232000 | 231000 | 39 |
| 380 | 20231220 | 122000 | 2129202000 | 232500 | 232000 | 232500 | 231500 | 19 |
| 381 | 20231220 | 121900 | 2124798000 | 232000 | 232000 | 232500 | 232000 | 5 |
| 382 | 20231220 | 121800 | 2123637000 | 232000 | 232000 | 232500 | 232000 | 10 |
| 383 | 20231220 | 121700 | 2121316500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 384 | 20231220 | 121600 | 2121316500 | 232500 | 233000 | 233000 | 232000 | 13 |
| 385 | 20231220 | 121500 | 2118293500 | 232500 | 232500 | 232500 | 232500 | 3 |
| 386 | 20231220 | 121400 | 2117596000 | 232500 | 233000 | 233000 | 232500 | 8 |
| 387 | 20231220 | 121300 | 2115733500 | 232500 | 232000 | 232500 | 232000 | 36 |
| 388 | 20231220 | 121200 | 2107368000 | 232500 | 232000 | 232500 | 232000 | 6 |
| 389 | 20231220 | 121100 | 2105974500 | 232000 | 233000 | 233000 | 232000 | 3 |
| 390 | 20231220 | 121000 | 2105277500 | 233000 | 232000 | 233000 | 231500 | 6 |
| 391 | 20231220 | 120900 | 2103885000 | 232500 | 232000 | 232500 | 232000 | 37 |
| 392 | 20231220 | 120800 | 2095300500 | 232000 | 232000 | 232000 | 232000 | 42 |
| 393 | 20231220 | 120700 | 2085556500 | 231500 | 232500 | 232500 | 231500 | 10 |
| 394 | 20231220 | 120600 | 2083236500 | 232500 | 232000 | 232500 | 232000 | 10 |
| 395 | 20231220 | 120500 | 2080916000 | 232500 | 232500 | 232500 | 232000 | 34 |
| 396 | 20231220 | 120400 | 2073026000 | 232500 | 232000 | 232500 | 232000 | 2 |
| 397 | 20231220 | 120300 | 2072561500 | 232500 | 232500 | 232500 | 232500 | 3 |
| 398 | 20231220 | 120200 | 2071864000 | 232000 | 233000 | 233000 | 232000 | 38 |
| 399 | 20231220 | 120100 | 2063034000 | 232000 | 232500 | 233000 | 232000 | 6 |
| 400 | 20231220 | 120000 | 2061640500 | 233000 | 232000 | 233000 | 231500 | 124 |
| 401 | 20231220 | 115900 | 2032806000 | 231500 | 232000 | 232500 | 231500 | 30 |
| 402 | 20231220 | 115800 | 2025840500 | 232000 | 232000 | 232000 | 232000 | 32 |
| 403 | 20231220 | 115700 | 2018416500 | 232000 | 231500 | 232000 | 231500 | 36 |
| 404 | 20231220 | 115600 | 2010067000 | 231500 | 231500 | 231500 | 231500 | 12 |
| 405 | 20231220 | 115500 | 2007289000 | 231500 | 231500 | 232000 | 231500 | 13 |
| 406 | 20231220 | 115400 | 2004279000 | 232000 | 231500 | 232000 | 231500 | 9 |
| 407 | 20231220 | 115300 | 2002194000 | 231500 | 232000 | 232000 | 231500 | 4 |
| 408 | 20231220 | 115200 | 2001267500 | 232000 | 232500 | 232500 | 232000 | 121 |
| 409 | 20231220 | 115100 | 1973187500 | 232500 | 232500 | 232500 | 232000 | 50 |
| 410 | 20231220 | 115000 | 1961563000 | 232000 | 232500 | 232500 | 232000 | 8 |
| 411 | 20231220 | 114900 | 1959705500 | 232500 | 232500 | 232500 | 232500 | 7 |
| 412 | 20231220 | 114800 | 1958078000 | 232500 | 232000 | 233000 | 232000 | 56 |
| 413 | 20231220 | 114700 | 1945066000 | 232500 | 232500 | 232500 | 232000 | 11 |
| 414 | 20231220 | 114600 | 1942512500 | 232500 | 232000 | 232500 | 232000 | 2 |
| 415 | 20231220 | 114500 | 1942048000 | 232500 | 232500 | 232500 | 232000 | 32 |
| 416 | 20231220 | 114400 | 1934608500 | 232500 | 232500 | 232500 | 232500 | 14 |
| 417 | 20231220 | 114300 | 1931353500 | 231500 | 231500 | 232500 | 231500 | 40 |
| 418 | 20231220 | 114200 | 1922061500 | 232500 | 232500 | 232500 | 231500 | 556 |
| 419 | 20231220 | 114100 | 1793259000 | 233000 | 233500 | 233500 | 233000 | 9 |
| 420 | 20231220 | 114000 | 1791161000 | 233500 | 233000 | 233500 | 233000 | 7 |
| 421 | 20231220 | 113900 | 1789529500 | 233000 | 233000 | 234000 | 233000 | 7 |
| 422 | 20231220 | 113800 | 1787897500 | 233500 | 233000 | 233500 | 232500 | 17 |
| 423 | 20231220 | 113700 | 1783936500 | 233000 | 234000 | 234000 | 233000 | 74 |
| 424 | 20231220 | 113600 | 1766690500 | 234000 | 233000 | 234000 | 232500 | 64 |
| 425 | 20231220 | 113500 | 1751752500 | 233000 | 232000 | 233000 | 232000 | 35 |
| 426 | 20231220 | 113400 | 1743627500 | 232000 | 232500 | 232500 | 232000 | 52 |
| 427 | 20231220 | 113300 | 1731541500 | 232500 | 233000 | 233000 | 232000 | 61 |
| 428 | 20231220 | 113200 | 1717357500 | 233000 | 233000 | 233500 | 233000 | 5 |
| 429 | 20231220 | 113100 | 1716192000 | 233000 | 233500 | 233500 | 233000 | 25 |
| 430 | 20231220 | 113000 | 1710363500 | 233500 | 233500 | 234000 | 233000 | 12 |
| 431 | 20231220 | 112900 | 1707561500 | 233500 | 233000 | 233500 | 233000 | 8 |
| 432 | 20231220 | 112800 | 1705694000 | 233500 | 234000 | 234000 | 233500 | 71 |
| 433 | 20231220 | 112700 | 1689095500 | 234000 | 234500 | 235000 | 234000 | 26 |
| 434 | 20231220 | 112600 | 1683005500 | 234500 | 235000 | 235000 | 234500 | 6 |
| 435 | 20231220 | 112500 | 1681598000 | 234500 | 234500 | 234500 | 234500 | 9 |
| 436 | 20231220 | 112400 | 1679487500 | 234500 | 234500 | 234500 | 234500 | 60 |
| 437 | 20231220 | 112300 | 1665417500 | 234500 | 235000 | 235000 | 234500 | 2 |
| 438 | 20231220 | 112200 | 1664948000 | 235000 | 234500 | 235000 | 234500 | 14 |
| 439 | 20231220 | 112100 | 1661664000 | 234500 | 234500 | 234500 | 234500 | 3 |
| 440 | 20231220 | 112000 | 1660960500 | 234500 | 234500 | 235000 | 234500 | 15 |
| 441 | 20231220 | 111900 | 1657442500 | 235000 | 235000 | 235000 | 235000 | 1 |
| 442 | 20231220 | 111800 | 1657207500 | 235000 | 234500 | 235000 | 234500 | 34 |
| 443 | 20231220 | 111700 | 1649219000 | 235000 | 235000 | 235000 | 234500 | 17 |
| 444 | 20231220 | 111600 | 1645224500 | 235500 | 235500 | 236000 | 235500 | 14 |
| 445 | 20231220 | 111500 | 1641926500 | 235500 | 235500 | 236000 | 235000 | 9 |
| 446 | 20231220 | 111400 | 1639807000 | 236000 | 235000 | 236000 | 235000 | 41 |
| 447 | 20231220 | 111300 | 1630153500 | 235500 | 235500 | 235500 | 235000 | 25 |
| 448 | 20231220 | 111200 | 1624275000 | 235500 | 235500 | 235500 | 235500 | 29 |
| 449 | 20231220 | 111100 | 1617445500 | 235500 | 236000 | 237000 | 235000 | 126 |
| 450 | 20231220 | 111000 | 1587687000 | 235500 | 235000 | 235500 | 235000 | 38 |
| 451 | 20231220 | 110900 | 1578756000 | 235000 | 234500 | 235000 | 234500 | 12 |
| 452 | 20231220 | 110800 | 1575941000 | 235500 | 234500 | 235500 | 234000 | 29 |
| 453 | 20231220 | 110700 | 1569138500 | 234000 | 234000 | 234500 | 234000 | 15 |
| 454 | 20231220 | 110600 | 1565628000 | 234000 | 234000 | 234500 | 234000 | 22 |
| 455 | 20231220 | 110500 | 1560474500 | 234000 | 234000 | 234000 | 234000 | 4 |
| 456 | 20231220 | 110400 | 1559538500 | 233500 | 234000 | 234000 | 233000 | 14 |
| 457 | 20231220 | 110300 | 1556269500 | 233500 | 233500 | 233500 | 233500 | 51 |
| 458 | 20231220 | 110200 | 1544361000 | 233500 | 233500 | 233500 | 233500 | 11 |
| 459 | 20231220 | 110100 | 1541792500 | 233500 | 234000 | 234000 | 233500 | 7 |
| 460 | 20231220 | 110000 | 1540157000 | 233500 | 233000 | 233500 | 233000 | 25 |
| 461 | 20231220 | 105900 | 1534327500 | 233500 | 233000 | 233500 | 233000 | 131 |
| 462 | 20231220 | 105800 | 1503804000 | 233500 | 234000 | 234000 | 233500 | 17 |
| 463 | 20231220 | 105700 | 1499834000 | 234000 | 234000 | 234000 | 233500 | 14 |
| 464 | 20231220 | 105600 | 1496562500 | 234000 | 233500 | 234000 | 233500 | 44 |
| 465 | 20231220 | 105500 | 1486285500 | 233500 | 233500 | 233500 | 233500 | 8 |
| 466 | 20231220 | 105400 | 1484417500 | 234000 | 233500 | 234000 | 233500 | 9 |
| 467 | 20231220 | 105300 | 1482315500 | 234000 | 234000 | 234000 | 234000 | 22 |
| 468 | 20231220 | 105200 | 1477167500 | 234000 | 234000 | 234000 | 234000 | 27 |
| 469 | 20231220 | 105100 | 1470849500 | 234000 | 233000 | 234500 | 233000 | 26 |
| 470 | 20231220 | 105000 | 1464782500 | 233000 | 233500 | 234000 | 233000 | 20 |
| 471 | 20231220 | 104900 | 1460109000 | 233500 | 233500 | 233500 | 233500 | 75 |
| 472 | 20231220 | 104800 | 1442596500 | 233500 | 234000 | 234000 | 233500 | 7 |
| 473 | 20231220 | 104700 | 1440960500 | 233500 | 233500 | 233500 | 233500 | 11 |
| 474 | 20231220 | 104600 | 1438392000 | 234000 | 233500 | 234000 | 233000 | 58 |
| 475 | 20231220 | 104500 | 1424837500 | 233500 | 233500 | 233500 | 233500 | 38 |
| 476 | 20231220 | 104400 | 1415964500 | 233500 | 233500 | 234000 | 233500 | 6 |
| 477 | 20231220 | 104300 | 1414563000 | 233500 | 233500 | 233500 | 233500 | 9 |
| 478 | 20231220 | 104200 | 1412461500 | 233500 | 234000 | 234000 | 233500 | 50 |
| 479 | 20231220 | 104100 | 1400782000 | 233500 | 234500 | 234500 | 233500 | 76 |
| 480 | 20231220 | 104000 | 1382987000 | 234500 | 234000 | 234500 | 234000 | 18 |
| 481 | 20231220 | 103900 | 1378772000 | 234000 | 235000 | 235000 | 234000 | 81 |
| 482 | 20231220 | 103800 | 1359780500 | 235000 | 235000 | 235000 | 234500 | 5 |
| 483 | 20231220 | 103700 | 1358606500 | 234500 | 235000 | 235000 | 234500 | 11 |
| 484 | 20231220 | 103600 | 1356024000 | 235000 | 235000 | 235000 | 235000 | 10 |
| 485 | 20231220 | 103500 | 1353674000 | 235000 | 235000 | 235000 | 234500 | 80 |
| 486 | 20231220 | 103400 | 1334879000 | 235000 | 234500 | 235000 | 234500 | 13 |
| 487 | 20231220 | 103300 | 1331826000 | 234500 | 234500 | 235000 | 234500 | 18 |
| 488 | 20231220 | 103200 | 1327603500 | 234500 | 235500 | 235500 | 234000 | 129 |
| 489 | 20231220 | 103100 | 1297330000 | 235500 | 236000 | 236000 | 235000 | 4 |
| 490 | 20231220 | 103000 | 1296388000 | 235000 | 235500 | 235500 | 235000 | 10 |
| 491 | 20231220 | 102900 | 1294034500 | 235000 | 235500 | 235500 | 235000 | 82 |
| 492 | 20231220 | 102800 | 1274729000 | 235500 | 236000 | 236000 | 235500 | 130 |
| 493 | 20231220 | 102700 | 1244056500 | 236000 | 236000 | 236000 | 236000 | 6 |
| 494 | 20231220 | 102600 | 1242640500 | 236500 | 236000 | 236500 | 236000 | 9 |
| 495 | 20231220 | 102500 | 1240514000 | 236000 | 236000 | 236500 | 236000 | 40 |
| 496 | 20231220 | 102400 | 1231072000 | 236500 | 236500 | 236500 | 236000 | 10 |
| 497 | 20231220 | 102300 | 1228707500 | 236500 | 236500 | 236500 | 236000 | 38 |
| 498 | 20231220 | 102200 | 1219721000 | 236000 | 236000 | 236000 | 236000 | 14 |
| 499 | 20231220 | 102100 | 1216417000 | 236000 | 236500 | 236500 | 236000 | 75 |
| 500 | 20231220 | 102000 | 1198684000 | 236500 | 236500 | 236500 | 236500 | 12 |
| 501 | 20231220 | 101900 | 1195846000 | 236500 | 236000 | 236500 | 236000 | 16 |
| 502 | 20231220 | 101800 | 1192068500 | 236000 | 236500 | 236500 | 236000 | 32 |
| 503 | 20231220 | 101700 | 1184507500 | 236500 | 236500 | 237000 | 236500 | 29 |
| 504 | 20231220 | 101600 | 1177648500 | 236500 | 236500 | 236500 | 236500 | 10 |
| 505 | 20231220 | 101500 | 1175283500 | 237000 | 237000 | 237000 | 237000 | 51 |
| 506 | 20231220 | 101400 | 1163196500 | 237000 | 238000 | 238000 | 237000 | 29 |
| 507 | 20231220 | 101300 | 1156312500 | 238000 | 238000 | 238000 | 238000 | 1 |
| 508 | 20231220 | 101200 | 1156074500 | 238000 | 237500 | 238000 | 237500 | 14 |
| 509 | 20231220 | 101100 | 1152749000 | 237500 | 237500 | 237500 | 237000 | 41 |
| 510 | 20231220 | 101000 | 1143016500 | 238000 | 237500 | 238000 | 237500 | 6 |
| 511 | 20231220 | 100900 | 1141591000 | 238000 | 237500 | 238500 | 237500 | 24 |
| 512 | 20231220 | 100800 | 1135884000 | 237500 | 237000 | 238000 | 237000 | 37 |
| 513 | 20231220 | 100700 | 1127098000 | 237000 | 237500 | 237500 | 237000 | 18 |
| 514 | 20231220 | 100600 | 1122828000 | 237500 | 238000 | 238000 | 237500 | 8 |
| 515 | 20231220 | 100500 | 1120926500 | 237500 | 237500 | 237500 | 237500 | 58 |
| 516 | 20231220 | 100400 | 1107151500 | 237500 | 238000 | 238000 | 237500 | 55 |
| 517 | 20231220 | 100300 | 1094083500 | 238000 | 238000 | 238000 | 238000 | 6 |
| 518 | 20231220 | 100200 | 1092655500 | 238000 | 238000 | 238000 | 238000 | 7 |
| 519 | 20231220 | 100100 | 1090989500 | 238500 | 238000 | 238500 | 237500 | 10 |
| 520 | 20231220 | 100000 | 1088609000 | 239000 | 238500 | 239000 | 238000 | 34 |
| 521 | 20231220 | 095900 | 1080512000 | 239000 | 239000 | 239000 | 239000 | 27 |
| 522 | 20231220 | 095800 | 1074059000 | 239000 | 238000 | 239000 | 238000 | 33 |
| 523 | 20231220 | 095700 | 1066177500 | 238500 | 238500 | 238500 | 238000 | 41 |
| 524 | 20231220 | 095600 | 1056402500 | 238500 | 238500 | 238500 | 238500 | 5 |
| 525 | 20231220 | 095500 | 1055210000 | 239000 | 238500 | 239000 | 238500 | 4 |
| 526 | 20231220 | 095400 | 1054255500 | 239000 | 238500 | 239000 | 238500 | 17 |
| 527 | 20231220 | 095300 | 1050198500 | 238500 | 238500 | 239000 | 238500 | 30 |
| 528 | 20231220 | 095200 | 1043042500 | 239000 | 239000 | 239000 | 238500 | 4 |
| 529 | 20231220 | 095100 | 1042087500 | 238500 | 239000 | 239000 | 238500 | 35 |
| 530 | 20231220 | 095000 | 1033725000 | 239000 | 239500 | 240000 | 239000 | 53 |
| 531 | 20231220 | 094900 | 1021032500 | 240000 | 240000 | 240000 | 240000 | 18 |
| 532 | 20231220 | 094800 | 1016712500 | 240500 | 240500 | 240500 | 240000 | 15 |
| 533 | 20231220 | 094700 | 1013110000 | 240000 | 240000 | 240500 | 240000 | 18 |
| 534 | 20231220 | 094600 | 1008789500 | 240500 | 241000 | 241000 | 240500 | 24 |
| 535 | 20231220 | 094500 | 1003011500 | 241000 | 240500 | 241000 | 240000 | 67 |
| 536 | 20231220 | 094400 | 986881500 | 240500 | 240500 | 240500 | 240500 | 4 |
| 537 | 20231220 | 094300 | 985919500 | 240500 | 241500 | 241500 | 240500 | 22 |
| 538 | 20231220 | 094200 | 980616000 | 241500 | 241500 | 242000 | 241500 | 12 |
| 539 | 20231220 | 094100 | 977714500 | 241000 | 240000 | 241500 | 240000 | 16 |
| 540 | 20231220 | 094000 | 973861500 | 240000 | 239500 | 240000 | 239500 | 91 |
| 541 | 20231220 | 093900 | 952039500 | 239500 | 239500 | 239500 | 239500 | 5 |
| 542 | 20231220 | 093800 | 950842000 | 239500 | 238000 | 239500 | 238000 | 62 |
| 543 | 20231220 | 093700 | 935999000 | 238500 | 238000 | 238500 | 238000 | 6 |
| 544 | 20231220 | 093600 | 934570500 | 238500 | 239000 | 239000 | 238500 | 37 |
| 545 | 20231220 | 093500 | 925734000 | 239500 | 238500 | 239500 | 238500 | 52 |
| 546 | 20231220 | 093400 | 913311000 | 238000 | 238000 | 238500 | 237500 | 26 |
| 547 | 20231220 | 093300 | 907133000 | 238000 | 239000 | 239000 | 237500 | 43 |
| 548 | 20231220 | 093200 | 896883000 | 239000 | 238000 | 239000 | 238000 | 13 |
| 549 | 20231220 | 093100 | 893783500 | 238500 | 238000 | 238500 | 238000 | 33 |
| 550 | 20231220 | 093000 | 885916000 | 238000 | 237500 | 238500 | 237500 | 14 |
| 551 | 20231220 | 092900 | 882585000 | 237000 | 238000 | 238000 | 237000 | 58 |
| 552 | 20231220 | 092800 | 868789000 | 238000 | 238000 | 238500 | 238000 | 33 |
| 553 | 20231220 | 092700 | 860932500 | 238000 | 237500 | 238000 | 237000 | 144 |
| 554 | 20231220 | 092600 | 826732500 | 237500 | 238500 | 239000 | 237000 | 173 |
| 555 | 20231220 | 092500 | 785497000 | 239000 | 238500 | 239000 | 238500 | 6 |
| 556 | 20231220 | 092400 | 784064500 | 238500 | 239500 | 239500 | 238500 | 27 |
| 557 | 20231220 | 092300 | 777610500 | 239500 | 240500 | 240500 | 239500 | 115 |
| 558 | 20231220 | 092200 | 749985500 | 241000 | 241000 | 241000 | 240500 | 27 |
| 559 | 20231220 | 092100 | 743485000 | 241000 | 241000 | 241000 | 241000 | 13 |
| 560 | 20231220 | 092000 | 740352000 | 242000 | 242500 | 242500 | 242000 | 93 |
| 561 | 20231220 | 091900 | 717843000 | 242000 | 243000 | 243000 | 242000 | 218 |
| 562 | 20231220 | 091800 | 664972000 | 244000 | 243500 | 244000 | 242500 | 24 |
| 563 | 20231220 | 091700 | 659144000 | 243000 | 243000 | 243000 | 242500 | 30 |
| 564 | 20231220 | 091600 | 651855000 | 243000 | 244000 | 244000 | 243000 | 322 |
| 565 | 20231220 | 091500 | 573586500 | 243500 | 245500 | 246000 | 243500 | 98 |
| 566 | 20231220 | 091400 | 549637500 | 245500 | 246500 | 246500 | 245500 | 162 |
| 567 | 20231220 | 091300 | 509784000 | 246000 | 246500 | 246500 | 246000 | 16 |
| 568 | 20231220 | 091200 | 505841000 | 246500 | 246500 | 246500 | 246000 | 5 |
| 569 | 20231220 | 091100 | 504609500 | 246500 | 246500 | 246500 | 246500 | 20 |
| 570 | 20231220 | 091000 | 499679500 | 246500 | 246500 | 246500 | 246500 | 14 |
| 571 | 20231220 | 090900 | 496228500 | 245500 | 246000 | 246000 | 245000 | 79 |
| 572 | 20231220 | 090800 | 476826000 | 246000 | 248000 | 248000 | 246000 | 125 |
| 573 | 20231220 | 090700 | 446065500 | 248000 | 247000 | 248000 | 247000 | 700 |
| 574 | 20231220 | 090600 | 272566000 | 247000 | 246500 | 247000 | 246000 | 124 |
| 575 | 20231220 | 090500 | 241982500 | 246500 | 245500 | 246500 | 245500 | 175 |
| 576 | 20231220 | 090400 | 198978500 | 245500 | 243500 | 245500 | 243500 | 275 |
| 577 | 20231220 | 090300 | 131747000 | 244000 | 244000 | 244000 | 244000 | 84 |
| 578 | 20231220 | 090200 | 111251000 | 244000 | 242500 | 244000 | 242500 | 96 |
| 579 | 20231220 | 090100 | 87831500 | 243000 | 244000 | 244000 | 243000 | 125 |
| 580 | 20231220 | 090000 | 57365500 | 244000 | 242500 | 244000 | 242000 | 236 |